Skip to main content
Vecima Networks Inc. (TSX: VCM)
Canada flag Canada · Delayed Price · Currency is CAD
15.33
0.00 (0.00%)
Dec 20, 2024, 2:31 PM EST

Vecima Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.0515.3314.5515.3315.33-1,437
Dec 19, 202415.3315.3315.2315.3315.33-0.65%300
Dec 18, 202415.4315.4315.0115.4315.431.18%1,500
Dec 17, 202415.3315.5315.2315.2515.25-1.87%2,710
Dec 16, 202416.3916.3915.5415.5415.54-5.82%3,600
Dec 13, 202416.8816.8816.5016.5016.50-2.83%1,520
Dec 12, 202416.9917.0116.8916.9816.980.47%2,710
Dec 11, 202416.7517.1016.5116.9016.900.30%2,241
Dec 10, 202416.9917.1016.8516.8516.85-1.46%1,000
Dec 9, 202417.1417.1417.1017.1017.10-2.29%904
Dec 6, 202417.4917.5016.5817.5017.500.29%2,100
Dec 5, 202417.3017.4717.2717.4517.450.29%500
Dec 4, 202417.4817.4817.2017.4017.400.29%2,120
Dec 3, 202417.0017.4916.8017.3517.352.06%1,900
Dec 2, 202417.1917.1916.8017.0017.00-1.68%2,000
Nov 29, 202417.0917.2917.0017.2917.291.83%700
Nov 28, 202417.0317.0316.9416.9816.980.24%700
Nov 27, 202416.9617.1516.7716.9416.94-0.70%1,000
Nov 26, 202417.1717.1717.0617.0617.06-0.06%600
Nov 25, 202417.0817.4316.9817.0717.07-0.64%700
Nov 22, 202416.5617.4916.5617.1817.18-1.77%6,100
Nov 21, 202417.3917.4917.3917.4917.441.10%1,204
Nov 20, 202416.5317.4116.5317.3017.254.85%2,016
Nov 19, 202417.1617.2516.5016.5016.45-4.07%3,200
Nov 18, 202417.4017.4617.2017.2017.15-1.71%1,000
Nov 15, 202417.5117.8517.4217.5017.44-0.11%3,400
Nov 14, 202418.9818.9817.1517.5217.46-5.30%9,400
Nov 13, 202418.6418.6417.9418.5018.44-1.23%900
Nov 12, 202418.7918.7918.5918.7318.67-0.85%601
Nov 11, 202419.9919.9918.8918.8918.831.56%1,300
Nov 8, 202420.0020.0118.6018.6018.54-4.02%2,723
Nov 7, 202418.7519.4018.7519.3819.321.95%7,020
Nov 6, 202418.6219.0118.6219.0118.952.76%1,200
Nov 5, 202418.5119.9518.4318.5018.44-6.47%9,100
Nov 4, 202420.3020.3019.7819.7819.72-2.18%640
Nov 1, 202420.7420.7420.2220.2220.161.10%703
Oct 31, 202420.0020.0020.0020.0019.940.50%100
Oct 30, 202420.0020.0019.9019.9019.84-200
Oct 29, 202419.9019.9019.9019.9019.84--
Oct 28, 202419.8020.0019.8019.9019.841.02%500
Oct 25, 202419.4619.9019.4619.7019.701.76%1,010
Oct 24, 202420.1120.1119.3619.3619.36-4.16%300
Oct 23, 202421.0921.0920.1020.2020.202.80%1,600
Oct 22, 202419.6519.6519.6519.6519.65-0.51%100
Oct 21, 202420.1020.1019.7519.7519.75-1.74%703
Oct 18, 202420.1020.2020.1020.1020.10-0.50%801
Oct 17, 202420.2020.2020.2020.2020.200.05%400
Oct 16, 202420.8020.8020.0020.1920.19-3.26%3,100
Oct 15, 202421.0121.0120.8720.8720.87-0.62%500
Oct 11, 202421.0021.0021.0021.0021.00-0.28%1,300
Oct 10, 202420.9621.0620.9621.0621.001.45%200
Oct 9, 202420.2620.7620.2620.7620.712.98%417
Oct 8, 202420.1620.1620.1620.1620.11--
Oct 7, 202420.2020.2719.1820.1620.11-0.20%6,120
Oct 4, 202420.4020.4020.2020.2020.15-0.49%2,723
Oct 3, 202420.5820.5820.3020.3020.25-1.84%2,108
Oct 2, 202420.7520.7520.6820.6820.630.88%2,807
Oct 1, 202420.5120.5120.5020.5020.450.44%1,000
Sep 30, 202420.6020.6020.4120.4120.36-0.92%400
Sep 27, 202420.6020.6020.6020.6020.550.98%300
Sep 26, 202420.4020.4020.4020.4020.35-0.63%140
Sep 25, 202420.6020.6020.3020.5320.47-0.34%2,701
Sep 24, 202421.0721.0720.6020.6020.55-0.82%2,200
Sep 23, 202421.1721.1720.7720.7720.72-2.35%500
Sep 20, 202421.1021.7521.1021.2721.211.29%1,801
Sep 19, 202421.8821.9020.2021.0020.95-5.41%7,100
Sep 18, 202422.2022.2022.2022.2022.14--
Sep 17, 202422.2022.3422.2022.2022.14-2,700
Sep 16, 202422.1922.2021.9422.2022.140.59%1,800
Sep 13, 202421.9422.0721.9422.0722.01-0.36%600
Sep 12, 202421.5322.1521.5322.1522.093.50%500
Sep 11, 202421.4921.5020.7621.4021.340.14%3,101
Sep 10, 202421.4921.5021.2521.3721.31-0.60%901
Sep 9, 202420.5921.5020.5921.5021.442.97%2,500
Sep 6, 202420.4720.8820.4720.8820.832.65%1,016
Sep 5, 202420.3820.3820.3420.3420.29-0.78%200
Sep 4, 202420.7920.7920.5020.5020.45-0.05%300
Sep 3, 202420.2120.7120.2120.5120.460.59%3,700
Aug 30, 202420.2820.4920.2820.3920.340.94%632
Aug 29, 202420.3020.3020.2020.2020.15-300
Aug 28, 202420.6020.6020.2020.2020.15-2.42%2,700
Aug 27, 202420.7020.7020.7020.7020.65--
Aug 26, 202420.7020.7020.7020.7020.65-0.48%102
Aug 23, 202420.9821.0020.8020.8020.75-0.38%800
Aug 22, 202420.9721.1420.8820.8820.830.05%500
Aug 21, 202421.0021.0020.8020.8720.820.82%800
Aug 20, 202421.0021.0020.7020.7020.65-0.72%1,100
Aug 19, 202420.0721.0020.0720.8520.803.22%1,348
Aug 16, 202420.2020.2020.0620.2020.15-1,400
Aug 15, 202420.5420.5420.0320.2020.15-1.42%1,100
Aug 14, 202420.3420.4920.3420.4920.441.49%700
Aug 13, 202420.0420.1920.0420.1920.14-0.05%200
Aug 12, 202420.6520.6520.2020.2020.15-2.88%1,120
Aug 9, 202420.7521.0520.7520.8020.75-1.09%4,700
Aug 8, 202420.7621.0320.7521.0320.980.77%701
Aug 7, 202421.2921.2920.8620.8720.82-2.66%1,100
Aug 6, 202421.0121.4421.0021.4421.380.28%2,300
Aug 2, 202422.0922.0921.2021.3821.32-3.26%1,000
Aug 1, 202422.1022.1022.0922.1022.041.75%2,300
Jul 31, 202421.6821.7221.4821.7221.66-0.28%600